Capital Group International Focus Equity ETF (CGXU) Exchange: NYSE ARCA
Data as of April 25, 2024
$25.23 ($-0.07) -0.28%
Capital Group International Focus Equity ETF - Daily Information
Click for more stock information on Capital Group International Focus Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $24.97 |
| Previous Close | $25.23 |
| High | $25.25 |
| Low | $24.92 |
| Adjusted Open | $24.97 |
| Previous Adjusted Close | $25.23 |
| Adjusted High | $25.25 |
| Adjusted Low | $24.92 |
About Capital Group International Focus Equity ETF (CGXU)
Capital Group International Focus Equity ETF
Invest in Capital Group International Focus Equity ETF (CGXU)
Historical Stock Data for Capital Group International Focus Equity ETF (CGXU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $24.97 | $25.25 | $24.92 | $25.23 | $25.23 | 679,890 |
| 2024-04-24 | $25.39 | $25.41 | $25.20 | $25.30 | $25.30 | 628,716 |
| 2024-04-23 | $25.15 | $25.39 | $25.10 | $25.36 | $25.36 | 552,664 |
| 2024-04-22 | $24.91 | $25.16 | $24.86 | $25.08 | $25.08 | 431,345 |
| 2024-04-19 | $24.94 | $25.00 | $24.76 | $24.83 | $24.83 | 584,775 |
| 2024-04-18 | $24.94 | $25.10 | $24.86 | $24.92 | $24.92 | 650,869 |
| 2024-04-17 | $25.04 | $25.07 | $24.82 | $24.91 | $24.91 | 529,095 |
| 2024-04-16 | $24.84 | $24.96 | $24.74 | $24.86 | $24.86 | 536,362 |
| 2024-04-15 | $25.41 | $25.43 | $24.97 | $25.02 | $25.02 | 549,914 |
| 2024-04-12 | $25.36 | $25.44 | $25.09 | $25.13 | $25.13 | 551,002 |
| 2024-04-11 | $25.63 | $25.63 | $25.35 | $25.61 | $25.61 | 369,307 |
| 2024-04-10 | $25.52 | $25.64 | $25.46 | $25.55 | $25.55 | 634,899 |
| 2024-04-09 | $25.91 | $25.97 | $25.72 | $25.85 | $25.85 | 677,176 |
| 2024-04-08 | $25.89 | $25.89 | $25.78 | $25.84 | $25.84 | 578,993 |
| 2024-04-05 | $25.56 | $25.74 | $25.51 | $25.70 | $25.70 | 526,463 |
| 2024-04-04 | $25.92 | $25.92 | $25.48 | $25.52 | $25.52 | 589,156 |
| 2024-04-03 | $25.51 | $25.77 | $25.51 | $25.71 | $25.71 | 617,075 |
| 2024-04-02 | $25.51 | $25.55 | $25.45 | $25.54 | $25.54 | 393,820 |
| 2024-04-01 | $25.83 | $25.86 | $25.66 | $25.72 | $25.72 | 337,196 |
| 2024-03-28 | $25.77 | $25.86 | $25.75 | $25.78 | $25.78 | 362,012 |
| 2024-03-27 | $25.77 | $25.77 | $25.63 | $25.77 | $25.77 | 456,556 |
| 2024-03-26 | $25.72 | $25.73 | $25.60 | $25.62 | $25.62 | 708,543 |
| 2024-03-25 | $25.52 | $25.64 | $25.52 | $25.56 | $25.56 | 512,463 |
| 2024-03-22 | $25.66 | $25.67 | $25.57 | $25.60 | $25.60 | 404,287 |
| 2024-03-21 | $25.77 | $25.83 | $25.71 | $25.71 | $25.71 | 668,348 |
| 2024-03-20 | $25.43 | $25.75 | $25.40 | $25.74 | $25.74 | 865,106 |
| 2024-03-19 | $25.32 | $25.48 | $25.24 | $25.41 | $25.41 | 699,519 |
| 2024-03-18 | $25.51 | $25.51 | $25.39 | $25.41 | $25.41 | 309,699 |
| 2024-03-15 | $25.42 | $25.48 | $25.33 | $25.39 | $25.39 | 357,947 |
| 2024-03-14 | $25.54 | $25.54 | $25.24 | $25.35 | $25.35 | 655,612 |
| 2024-03-13 | $25.40 | $25.55 | $25.40 | $25.51 | $25.51 | 462,520 |
| 2024-03-12 | $25.31 | $25.47 | $25.19 | $25.47 | $25.47 | 572,742 |
| 2024-03-11 | $25.23 | $25.25 | $25.10 | $25.23 | $25.23 | 510,576 |
| 2024-03-08 | $25.51 | $25.53 | $25.23 | $25.28 | $25.28 | 483,016 |
| 2024-03-07 | $25.29 | $25.46 | $25.25 | $25.42 | $25.42 | 448,082 |
| 2024-03-06 | $25.12 | $25.21 | $25.05 | $25.14 | $25.14 | 608,639 |
| 2024-03-05 | $25.01 | $25.06 | $24.80 | $24.87 | $24.87 | 1,369,671 |
| 2024-03-04 | $25.04 | $25.07 | $24.99 | $25.01 | $25.01 | 425,386 |
| 2024-03-01 | $24.88 | $25.03 | $24.80 | $25.01 | $25.01 | 448,320 |
| 2024-02-29 | $24.79 | $24.80 | $24.61 | $24.73 | $24.73 | 488,805 |
| 2024-02-28 | $24.67 | $24.70 | $24.59 | $24.66 | $24.66 | 348,329 |
| 2024-02-27 | $24.79 | $24.82 | $24.74 | $24.81 | $24.81 | 419,376 |
| 2024-02-26 | $24.83 | $24.84 | $24.76 | $24.80 | $24.80 | 297,423 |
| 2024-02-23 | $24.81 | $24.82 | $24.67 | $24.77 | $24.77 | 410,679 |
| 2024-02-22 | $24.72 | $24.86 | $24.71 | $24.84 | $24.84 | 1,213,216 |
| 2024-02-21 | $24.44 | $24.46 | $24.34 | $24.45 | $24.45 | 593,100 |
| 2024-02-20 | $24.61 | $24.63 | $24.43 | $24.48 | $24.48 | 936,712 |
| 2024-02-16 | $24.52 | $24.64 | $24.44 | $24.54 | $24.54 | 505,581 |
| 2024-02-15 | $24.36 | $24.55 | $24.36 | $24.55 | $24.55 | 581,149 |
| 2024-02-14 | $24.17 | $24.31 | $24.12 | $24.31 | $24.31 | 1,063,281 |
| 2024-02-13 | $24.02 | $24.10 | $23.85 | $23.94 | $23.94 | 728,300 |
| 2024-02-12 | $24.43 | $24.54 | $24.41 | $24.43 | $24.43 | 550,335 |
| 2024-02-09 | $24.35 | $24.47 | $24.29 | $24.45 | $24.45 | 729,224 |
| 2024-02-08 | $24.23 | $24.29 | $24.19 | $24.28 | $24.28 | 597,227 |
| 2024-02-07 | $24.19 | $24.29 | $24.19 | $24.25 | $24.25 | 695,591 |
| 2024-02-06 | $24.08 | $24.16 | $24.03 | $24.16 | $24.16 | 690,191 |
| 2024-02-05 | $23.99 | $24.02 | $23.83 | $23.98 | $23.98 | 547,161 |
| 2024-02-02 | $24.10 | $24.14 | $24.00 | $24.12 | $24.12 | 574,824 |
| 2024-02-01 | $24.13 | $24.28 | $24.06 | $24.26 | $24.26 | 561,181 |
| 2024-01-31 | $24.14 | $24.18 | $23.84 | $23.88 | $23.88 | 1,135,889 |
| 2024-01-30 | $24.05 | $24.09 | $23.99 | $24.08 | $24.08 | 501,778 |
| 2024-01-29 | $24.07 | $24.22 | $24.01 | $24.20 | $24.20 | 809,981 |
| 2024-01-26 | $24.00 | $24.05 | $23.95 | $24.02 | $24.02 | 706,403 |
| 2024-01-25 | $23.95 | $23.95 | $23.81 | $23.91 | $23.91 | 1,263,148 |
| 2024-01-24 | $23.98 | $24.03 | $23.86 | $23.87 | $23.87 | 655,213 |
| 2024-01-23 | $23.59 | $23.66 | $23.54 | $23.65 | $23.65 | 703,460 |
| 2024-01-22 | $23.69 | $23.75 | $23.60 | $23.64 | $23.64 | 902,906 |
| 2024-01-19 | $23.47 | $23.65 | $23.38 | $23.65 | $23.65 | 530,145 |
| 2024-01-18 | $23.36 | $23.44 | $23.28 | $23.43 | $23.43 | 541,138 |
| 2024-01-17 | $23.17 | $23.17 | $23.00 | $23.16 | $23.16 | 661,454 |
| 2024-01-16 | $23.64 | $23.69 | $23.50 | $23.54 | $23.54 | 513,114 |
| 2024-01-12 | $23.93 | $23.99 | $23.84 | $23.89 | $23.89 | 687,136 |
| 2024-01-11 | $23.76 | $23.81 | $23.48 | $23.71 | $23.71 | 648,368 |
| 2024-01-10 | $23.62 | $23.72 | $23.56 | $23.68 | $23.68 | 560,587 |
| 2024-01-09 | $23.44 | $23.53 | $23.40 | $23.49 | $23.49 | 346,241 |
| 2024-01-08 | $23.42 | $23.66 | $23.40 | $23.65 | $23.65 | 552,574 |
| 2024-01-05 | $23.41 | $23.61 | $23.38 | $23.43 | $23.43 | 617,285 |
| 2024-01-04 | $23.37 | $23.54 | $23.36 | $23.44 | $23.44 | 461,423 |
| 2024-01-03 | $23.29 | $23.44 | $23.22 | $23.37 | $23.37 | 597,513 |
| 2024-01-02 | $23.63 | $23.65 | $23.48 | $23.52 | $23.52 | 586,029 |
| 2023-12-29 | $23.94 | $23.96 | $23.80 | $23.87 | $23.87 | 577,237 |
| 2023-12-28 | $23.98 | $24.02 | $23.92 | $23.93 | $23.93 | 822,408 |
| 2023-12-27 | $23.85 | $23.93 | $23.84 | $23.91 | $23.91 | 670,722 |
| 2023-12-26 | $23.85 | $23.96 | $23.83 | $23.94 | $23.84 | 360,909 |
| 2023-12-22 | $23.80 | $23.82 | $23.69 | $23.77 | $23.67 | 254,066 |
| 2023-12-21 | $23.65 | $23.76 | $23.58 | $23.75 | $23.65 | 612,782 |
| 2023-12-20 | $23.68 | $23.72 | $23.35 | $23.36 | $23.27 | 600,145 |
| 2023-12-19 | $23.61 | $23.75 | $23.61 | $23.72 | $23.62 | 486,616 |
| 2023-12-18 | $23.51 | $23.52 | $23.43 | $23.50 | $23.41 | 529,611 |
| 2023-12-15 | $23.51 | $23.57 | $23.39 | $23.39 | $23.30 | 429,364 |
| 2023-12-14 | $23.57 | $23.65 | $23.50 | $23.64 | $23.55 | 821,611 |
| 2023-12-13 | $22.95 | $23.28 | $22.83 | $23.28 | $23.19 | 539,394 |
| 2023-12-12 | $22.83 | $22.90 | $22.72 | $22.89 | $22.80 | 410,643 |
| 2023-12-11 | $22.85 | $22.94 | $22.82 | $22.92 | $22.83 | 341,029 |
| 2023-12-08 | $22.70 | $22.84 | $22.68 | $22.83 | $22.74 | 846,153 |
| 2023-12-07 | $22.69 | $22.74 | $22.58 | $22.72 | $22.63 | 381,349 |
| 2023-12-06 | $22.87 | $22.88 | $22.64 | $22.66 | $22.57 | 718,944 |
| 2023-12-05 | $22.63 | $22.70 | $22.57 | $22.68 | $22.59 | 543,780 |
| 2023-12-04 | $22.79 | $22.86 | $22.68 | $22.77 | $22.68 | 474,430 |
| 2023-12-01 | $22.78 | $23.03 | $22.74 | $23.03 | $22.94 | 444,471 |
| 2023-11-30 | $22.80 | $22.80 | $22.70 | $22.77 | $22.68 | 590,691 |
| 2023-11-29 | $22.86 | $22.87 | $22.74 | $22.79 | $22.70 | 571,365 |
| 2023-11-28 | $22.67 | $22.84 | $22.67 | $22.78 | $22.69 | 343,705 |
| 2023-11-27 | $22.75 | $22.80 | $22.70 | $22.75 | $22.75 | 365,576 |
| 2023-11-24 | $22.75 | $22.83 | $22.72 | $22.80 | $22.80 | 198,152 |
| 2023-11-22 | $22.72 | $22.77 | $22.61 | $22.73 | $22.73 | 390,228 |
| 2023-11-21 | $22.78 | $22.83 | $22.68 | $22.71 | $22.71 | 456,652 |
| 2023-11-20 | $22.70 | $22.84 | $22.63 | $22.80 | $22.80 | 903,695 |
| 2023-11-17 | $22.59 | $22.72 | $22.57 | $22.70 | $22.70 | 532,847 |
| 2023-11-16 | $22.50 | $22.54 | $22.37 | $22.47 | $22.47 | 399,849 |
| 2023-11-15 | $22.48 | $22.62 | $22.46 | $22.49 | $22.49 | 757,888 |
| 2023-11-14 | $22.28 | $22.47 | $22.27 | $22.45 | $22.45 | 605,773 |
| 2023-11-13 | $21.73 | $21.92 | $21.71 | $21.89 | $21.89 | 571,878 |
| 2023-11-10 | $21.73 | $21.87 | $21.60 | $21.86 | $21.86 | 520,402 |
| 2023-11-09 | $21.88 | $21.95 | $21.68 | $21.69 | $21.69 | 685,276 |
| 2023-11-08 | $21.94 | $21.98 | $21.78 | $21.86 | $21.86 | 724,328 |
| 2023-11-07 | $21.88 | $21.95 | $21.80 | $21.91 | $21.91 | 460,289 |
| 2023-11-06 | $22.13 | $22.15 | $21.95 | $22.00 | $22.00 | 457,016 |
| 2023-11-03 | $21.92 | $22.10 | $21.92 | $22.04 | $22.04 | 770,303 |
| 2023-11-02 | $21.67 | $21.77 | $21.63 | $21.75 | $21.75 | 1,088,999 |
| 2023-11-01 | $20.99 | $21.17 | $20.94 | $21.15 | $21.15 | 1,026,284 |
| 2023-10-31 | $20.95 | $20.95 | $20.80 | $20.91 | $20.91 | 909,498 |
| 2023-10-30 | $21.22 | $21.23 | $20.95 | $21.06 | $21.06 | 685,521 |
| 2023-10-27 | $21.15 | $21.22 | $20.94 | $20.99 | $20.99 | 608,341 |
| 2023-10-26 | $21.12 | $21.12 | $20.87 | $20.98 | $20.98 | 742,855 |
| 2023-10-25 | $21.33 | $21.39 | $21.17 | $21.19 | $21.19 | 1,236,976 |
| 2023-10-24 | $21.39 | $21.52 | $21.37 | $21.48 | $21.48 | 685,899 |
| 2023-10-23 | $21.16 | $21.42 | $21.08 | $21.31 | $21.31 | 434,194 |
| 2023-10-20 | $21.42 | $21.45 | $21.27 | $21.31 | $21.31 | 1,040,187 |
| 2023-10-19 | $21.50 | $21.59 | $21.33 | $21.37 | $21.37 | 752,819 |
| 2023-10-18 | $21.82 | $21.83 | $21.55 | $21.59 | $21.59 | 485,465 |
| 2023-10-17 | $21.80 | $22.10 | $21.78 | $22.01 | $22.01 | 851,147 |
| 2023-10-16 | $21.82 | $21.97 | $21.76 | $21.95 | $21.95 | 334,282 |
| 2023-10-13 | $21.93 | $21.96 | $21.68 | $21.75 | $21.75 | 616,662 |
| 2023-10-12 | $22.12 | $22.12 | $21.80 | $21.92 | $21.92 | 1,005,557 |
| 2023-10-11 | $22.06 | $22.10 | $21.93 | $22.05 | $22.05 | 372,074 |
| 2023-10-10 | $21.81 | $21.99 | $21.79 | $21.93 | $21.93 | 373,980 |
| 2023-10-09 | $21.42 | $21.63 | $21.40 | $21.62 | $21.62 | 716,567 |
| 2023-10-06 | $21.27 | $21.67 | $21.21 | $21.63 | $21.63 | 1,773,716 |
| 2023-10-05 | $21.29 | $21.38 | $21.18 | $21.36 | $21.36 | 491,707 |
| 2023-10-04 | $21.29 | $21.29 | $21.08 | $21.24 | $21.24 | 852,211 |
| 2023-10-03 | $21.34 | $21.40 | $21.13 | $21.21 | $21.21 | 635,345 |
| 2023-10-02 | $21.68 | $21.68 | $21.39 | $21.47 | $21.47 | 533,458 |
| 2023-09-29 | $21.97 | $21.97 | $21.72 | $21.74 | $21.74 | 456,251 |
| 2023-09-28 | $21.57 | $21.83 | $21.54 | $21.76 | $21.76 | 343,899 |
| 2023-09-27 | $21.66 | $21.67 | $21.40 | $21.55 | $21.55 | 388,154 |
| 2023-09-26 | $21.59 | $21.67 | $21.43 | $21.47 | $21.47 | 618,730 |
| 2023-09-25 | $21.64 | $21.77 | $21.59 | $21.77 | $21.77 | 888,640 |
| 2023-09-22 | $21.89 | $22.00 | $21.75 | $21.76 | $21.76 | 416,987 |
| 2023-09-21 | $21.93 | $21.93 | $21.69 | $21.70 | $21.70 | 384,941 |
| 2023-09-20 | $22.35 | $22.47 | $22.17 | $22.19 | $22.19 | 418,417 |
| 2023-09-19 | $22.48 | $22.48 | $22.28 | $22.34 | $22.34 | 348,848 |
| 2023-09-18 | $22.54 | $22.55 | $22.46 | $22.52 | $22.52 | 198,269 |
| 2023-09-15 | $22.75 | $22.79 | $22.63 | $22.64 | $22.64 | 399,419 |
| 2023-09-14 | $22.62 | $22.73 | $22.57 | $22.71 | $22.71 | 459,307 |
| 2023-09-13 | $22.73 | $22.73 | $22.41 | $22.45 | $22.45 | 1,847,636 |
| 2023-09-12 | $22.56 | $22.62 | $22.52 | $22.56 | $22.56 | 327,783 |
| 2023-09-11 | $22.66 | $22.73 | $22.60 | $22.71 | $22.71 | 285,369 |
| 2023-09-08 | $22.58 | $22.61 | $22.48 | $22.52 | $22.52 | 324,975 |
| 2023-09-07 | $22.55 | $22.63 | $22.51 | $22.60 | $22.60 | 397,696 |
| 2023-09-06 | $22.71 | $22.79 | $22.59 | $22.68 | $22.68 | 274,863 |
| 2023-09-05 | $22.91 | $22.91 | $22.75 | $22.76 | $22.76 | 286,406 |
| 2023-09-01 | $23.16 | $23.18 | $22.95 | $23.04 | $23.04 | 318,867 |
| 2023-08-31 | $22.97 | $23.00 | $22.87 | $22.95 | $22.95 | 915,248 |
| 2023-08-30 | $22.88 | $22.94 | $22.82 | $22.90 | $22.90 | 434,821 |
| 2023-08-29 | $22.49 | $22.87 | $22.44 | $22.86 | $22.86 | 342,109 |
| 2023-08-28 | $22.41 | $22.52 | $22.41 | $22.51 | $22.51 | 258,004 |
| 2023-08-25 | $22.33 | $22.42 | $22.12 | $22.35 | $22.35 | 355,205 |
| 2023-08-24 | $22.58 | $22.58 | $22.23 | $22.23 | $22.23 | 492,572 |
| 2023-08-23 | $22.44 | $22.67 | $22.39 | $22.62 | $22.62 | 466,312 |
| 2023-08-22 | $22.50 | $22.50 | $22.31 | $22.33 | $22.33 | 309,372 |
| 2023-08-21 | $22.38 | $22.44 | $22.26 | $22.42 | $22.42 | 395,112 |
| 2023-08-18 | $22.10 | $22.30 | $22.06 | $22.28 | $22.28 | 349,641 |
| 2023-08-17 | $22.63 | $22.63 | $22.27 | $22.30 | $22.30 | 403,697 |
| 2023-08-16 | $22.67 | $22.72 | $22.51 | $22.52 | $22.52 | 458,200 |
| 2023-08-15 | $23.03 | $23.03 | $22.64 | $22.68 | $22.68 | 532,939 |
| 2023-08-14 | $23.16 | $23.22 | $23.01 | $23.22 | $23.22 | 745,307 |
| 2023-08-11 | $23.35 | $23.40 | $23.25 | $23.31 | $23.31 | 419,220 |
| 2023-08-10 | $23.72 | $23.81 | $23.47 | $23.53 | $23.53 | 847,514 |
| 2023-08-09 | $23.68 | $23.68 | $23.51 | $23.56 | $23.56 | 648,236 |
| 2023-08-08 | $23.56 | $23.64 | $23.41 | $23.62 | $23.62 | 326,536 |
| 2023-08-07 | $23.77 | $23.81 | $23.61 | $23.80 | $23.80 | 278,977 |
| 2023-08-04 | $23.69 | $23.83 | $23.53 | $23.56 | $23.56 | 603,689 |
| 2023-08-03 | $23.39 | $23.60 | $23.31 | $23.54 | $23.54 | 466,202 |
| 2023-08-02 | $23.77 | $23.77 | $23.42 | $23.47 | $23.47 | 345,866 |
| 2023-08-01 | $24.20 | $24.20 | $24.05 | $24.13 | $24.13 | 326,824 |
| 2023-07-31 | $24.37 | $24.47 | $24.37 | $24.41 | $24.41 | 439,404 |
| 2023-07-28 | $24.20 | $24.30 | $24.10 | $24.25 | $24.25 | 461,507 |
| 2023-07-27 | $24.25 | $24.25 | $23.90 | $23.93 | $23.93 | 776,965 |
| 2023-07-26 | $23.85 | $24.09 | $23.81 | $24.02 | $24.02 | 886,265 |
| 2023-07-25 | $23.87 | $24.01 | $23.87 | $23.93 | $23.93 | 236,683 |
| 2023-07-24 | $23.83 | $23.93 | $23.73 | $23.88 | $23.88 | 341,350 |
| 2023-07-21 | $23.94 | $23.95 | $23.84 | $23.90 | $23.90 | 501,132 |
| 2023-07-20 | $24.02 | $24.06 | $23.83 | $23.88 | $23.88 | 957,365 |
| 2023-07-19 | $24.10 | $24.16 | $24.00 | $24.07 | $24.07 | 503,541 |
| 2023-07-18 | $24.01 | $24.11 | $23.91 | $24.10 | $24.10 | 572,773 |
| 2023-07-17 | $23.93 | $24.05 | $23.84 | $24.02 | $24.02 | 504,569 |
| 2023-07-14 | $24.17 | $24.17 | $23.96 | $23.97 | $23.97 | 334,001 |
| 2023-07-13 | $24.03 | $24.20 | $24.01 | $24.16 | $24.16 | 729,516 |
| 2023-07-12 | $23.57 | $23.74 | $23.55 | $23.73 | $23.73 | 344,837 |
| 2023-07-11 | $23.16 | $23.29 | $23.09 | $23.28 | $23.28 | 363,342 |
| 2023-07-10 | $22.90 | $23.08 | $22.88 | $23.06 | $23.06 | 746,924 |
| 2023-07-07 | $22.80 | $23.07 | $22.78 | $22.95 | $22.95 | 507,364 |
| 2023-07-06 | $22.88 | $22.89 | $22.61 | $22.73 | $22.73 | 607,551 |
| 2023-07-05 | $23.31 | $23.31 | $23.19 | $23.25 | $23.25 | 336,765 |
| 2023-07-03 | $23.53 | $23.53 | $23.39 | $23.43 | $23.43 | 509,835 |
| 2023-06-30 | $23.47 | $23.56 | $23.39 | $23.52 | $23.52 | 292,799 |
| 2023-06-29 | $23.24 | $23.30 | $23.21 | $23.27 | $23.27 | 339,160 |
| 2023-06-28 | $23.42 | $23.53 | $23.36 | $23.49 | $23.35 | 416,641 |
| 2023-06-27 | $23.31 | $23.43 | $23.21 | $23.40 | $23.26 | 856,684 |
| 2023-06-26 | $23.28 | $23.36 | $23.20 | $23.21 | $23.07 | 324,092 |
| 2023-06-23 | $23.14 | $23.29 | $23.02 | $23.26 | $23.12 | 534,938 |
| 2023-06-22 | $23.53 | $23.58 | $23.47 | $23.56 | $23.42 | 760,712 |
| 2023-06-21 | $23.69 | $23.80 | $23.60 | $23.73 | $23.59 | 632,889 |
| 2023-06-20 | $23.88 | $23.88 | $23.69 | $23.78 | $23.78 | 362,183 |
| 2023-06-16 | $24.36 | $24.36 | $24.12 | $24.14 | $24.14 | 501,619 |
| 2023-06-15 | $23.94 | $24.22 | $23.86 | $24.21 | $24.21 | 405,872 |
| 2023-06-14 | $24.06 | $24.11 | $23.84 | $24.01 | $24.01 | 297,079 |
| 2023-06-13 | $24.04 | $24.08 | $23.94 | $24.00 | $24.00 | 486,379 |
| 2023-06-12 | $23.61 | $23.74 | $23.58 | $23.74 | $23.74 | 540,398 |
| 2023-06-09 | $23.49 | $23.57 | $23.40 | $23.45 | $23.45 | 448,591 |
| 2023-06-08 | $23.20 | $23.36 | $23.13 | $23.35 | $23.35 | 412,814 |
| 2023-06-07 | $23.30 | $23.43 | $23.11 | $23.14 | $23.14 | 503,150 |
| 2023-06-06 | $23.19 | $23.41 | $23.17 | $23.41 | $23.41 | 520,455 |
| 2023-06-05 | $23.15 | $23.18 | $23.03 | $23.10 | $23.10 | 1,312,408 |
| 2023-06-02 | $23.18 | $23.26 | $23.10 | $23.19 | $23.19 | 547,375 |
| 2023-06-01 | $22.62 | $22.91 | $22.57 | $22.87 | $22.87 | 486,730 |
| 2023-05-31 | $22.56 | $22.56 | $22.35 | $22.48 | $22.48 | 514,949 |
| 2023-05-30 | $22.99 | $22.99 | $22.68 | $22.76 | $22.76 | 646,819 |
| 2023-05-26 | $22.84 | $23.05 | $22.82 | $23.01 | $23.01 | 382,871 |
| 2023-05-25 | $22.78 | $22.78 | $22.58 | $22.69 | $22.69 | 286,125 |
| 2023-05-24 | $22.86 | $22.86 | $22.67 | $22.72 | $22.72 | 373,697 |
| 2023-05-23 | $23.33 | $23.33 | $23.02 | $23.04 | $23.04 | 375,459 |
| 2023-05-22 | $23.48 | $23.60 | $23.44 | $23.52 | $23.52 | 295,781 |
| 2023-05-19 | $23.52 | $23.53 | $23.42 | $23.48 | $23.48 | 479,351 |
| 2023-05-18 | $23.32 | $23.33 | $23.18 | $23.32 | $23.32 | 330,743 |
| 2023-05-17 | $23.24 | $23.35 | $23.13 | $23.34 | $23.34 | 448,519 |
| 2023-05-16 | $23.31 | $23.31 | $23.07 | $23.08 | $23.08 | 432,932 |
| 2023-05-15 | $23.25 | $23.47 | $23.25 | $23.46 | $23.46 | 275,722 |
| 2023-05-12 | $23.28 | $23.28 | $23.06 | $23.17 | $23.17 | 379,880 |
| 2023-05-11 | $23.36 | $23.36 | $23.10 | $23.23 | $23.23 | 673,058 |
| 2023-05-10 | $23.54 | $23.54 | $23.27 | $23.40 | $23.40 | 499,087 |
| 2023-05-09 | $23.42 | $23.49 | $23.37 | $23.47 | $23.47 | 179,895 |
| 2023-05-08 | $23.63 | $23.63 | $23.53 | $23.60 | $23.60 | 229,462 |
| 2023-05-05 | $23.21 | $23.51 | $23.15 | $23.48 | $23.48 | 218,673 |
| 2023-05-04 | $23.05 | $23.14 | $23.02 | $23.04 | $23.04 | 338,657 |
| 2023-05-03 | $23.00 | $23.13 | $22.92 | $22.94 | $22.94 | 227,540 |
| 2023-05-02 | $23.06 | $23.06 | $22.83 | $22.96 | $22.96 | 393,716 |
| 2023-05-01 | $23.22 | $23.30 | $23.18 | $23.22 | $23.22 | 805,472 |
| 2023-04-28 | $23.01 | $23.23 | $22.98 | $23.23 | $23.23 | 443,086 |
| 2023-04-27 | $23.05 | $23.19 | $22.97 | $23.19 | $23.19 | 512,961 |
| 2023-04-26 | $22.98 | $23.04 | $22.83 | $22.86 | $22.86 | 589,852 |
| 2023-04-25 | $23.18 | $23.18 | $22.83 | $22.84 | $22.84 | 349,238 |
| 2023-04-24 | $23.27 | $23.27 | $23.16 | $23.25 | $23.25 | 139,810 |
| 2023-04-21 | $23.29 | $23.29 | $23.11 | $23.28 | $23.28 | 491,687 |
| 2023-04-20 | $23.29 | $23.40 | $23.23 | $23.29 | $23.29 | 320,758 |
| 2023-04-19 | $23.32 | $23.38 | $23.30 | $23.33 | $23.33 | 212,605 |
| 2023-04-18 | $23.55 | $23.56 | $23.48 | $23.55 | $23.55 | 161,779 |
| 2023-04-17 | $23.40 | $23.47 | $23.34 | $23.47 | $23.47 | 427,969 |
| 2023-04-14 | $23.50 | $23.56 | $23.29 | $23.43 | $23.43 | 342,722 |
| 2023-04-13 | $23.36 | $23.58 | $23.36 | $23.54 | $23.54 | 580,516 |
| 2023-04-12 | $23.29 | $23.31 | $23.08 | $23.13 | $23.13 | 724,454 |
| 2023-04-11 | $23.04 | $23.13 | $23.03 | $23.09 | $23.09 | 281,907 |
| 2023-04-10 | $22.92 | $22.95 | $22.76 | $22.95 | $22.95 | 549,533 |
| 2023-04-06 | $22.86 | $22.98 | $22.75 | $22.93 | $22.93 | 319,607 |
| 2023-04-05 | $23.09 | $23.10 | $22.85 | $22.94 | $22.94 | 309,233 |
| 2023-04-04 | $23.29 | $23.32 | $23.15 | $23.22 | $23.22 | 589,430 |
| 2023-04-03 | $23.18 | $23.29 | $23.11 | $23.29 | $23.29 | 420,665 |
| 2023-03-31 | $23.13 | $23.23 | $23.11 | $23.19 | $23.19 | 296,946 |
| 2023-03-30 | $23.02 | $23.03 | $22.93 | $23.03 | $23.03 | 497,529 |
| 2023-03-29 | $22.53 | $22.73 | $22.53 | $22.72 | $22.72 | 340,970 |
| 2023-03-28 | $22.40 | $22.44 | $22.31 | $22.39 | $22.39 | 208,330 |
| 2023-03-27 | $22.29 | $22.41 | $22.22 | $22.37 | $22.37 | 188,950 |
| 2023-03-24 | $22.14 | $22.23 | $21.99 | $22.22 | $22.22 | 296,626 |
| 2023-03-23 | $22.37 | $22.58 | $22.13 | $22.25 | $22.25 | 389,780 |
| 2023-03-22 | $22.32 | $22.57 | $22.12 | $22.12 | $22.12 | 451,545 |
| 2023-03-21 | $22.15 | $22.22 | $22.03 | $22.20 | $22.20 | 209,319 |
| 2023-03-20 | $21.77 | $21.89 | $21.69 | $21.85 | $21.85 | 207,032 |
| 2023-03-17 | $21.68 | $21.72 | $21.52 | $21.65 | $21.65 | 327,116 |
| 2023-03-16 | $21.19 | $21.71 | $21.06 | $21.71 | $21.71 | 166,031 |
| 2023-03-15 | $21.25 | $21.30 | $20.99 | $21.28 | $21.28 | 880,051 |
| 2023-03-14 | $21.93 | $22.05 | $21.84 | $21.99 | $21.99 | 237,726 |
| 2023-03-13 | $21.57 | $21.84 | $21.48 | $21.68 | $21.68 | 330,084 |
| 2023-03-10 | $22.11 | $22.12 | $21.76 | $21.78 | $21.78 | 695,994 |
| 2023-03-09 | $22.52 | $22.59 | $22.10 | $22.14 | $22.14 | 665,737 |
| 2023-03-08 | $22.45 | $22.57 | $22.39 | $22.51 | $22.51 | 1,061,239 |
| 2023-03-07 | $22.66 | $22.71 | $22.39 | $22.43 | $22.43 | 503,697 |
| 2023-03-06 | $22.62 | $22.69 | $22.52 | $22.57 | $22.57 | 934,868 |
| 2023-03-03 | $22.42 | $22.64 | $22.38 | $22.63 | $22.63 | 573,242 |
| 2023-03-02 | $21.98 | $22.23 | $21.94 | $22.21 | $22.21 | 440,850 |
| 2023-03-01 | $22.11 | $22.18 | $22.04 | $22.13 | $22.13 | 315,424 |
| 2023-02-28 | $21.91 | $22.03 | $21.86 | $21.92 | $21.92 | 213,832 |
| 2023-02-27 | $21.94 | $22.07 | $21.92 | $22.01 | $22.01 | 356,913 |
| 2023-02-24 | $21.80 | $21.80 | $21.63 | $21.77 | $21.77 | 488,913 |
| 2023-02-23 | $22.27 | $22.27 | $21.98 | $22.23 | $22.23 | 265,722 |
| 2023-02-22 | $22.16 | $22.20 | $22.02 | $22.08 | $22.08 | 208,529 |
| 2023-02-21 | $22.30 | $22.41 | $22.16 | $22.17 | $22.17 | 241,306 |
| 2023-02-17 | $22.47 | $22.55 | $22.39 | $22.53 | $22.53 | 276,761 |
| 2023-02-16 | $22.58 | $22.79 | $22.52 | $22.64 | $22.64 | 248,221 |
| 2023-02-15 | $22.51 | $22.83 | $22.51 | $22.83 | $22.83 | 508,689 |
| 2023-02-14 | $22.64 | $22.91 | $22.53 | $22.83 | $22.83 | 510,340 |
| 2023-02-13 | $22.60 | $22.81 | $22.55 | $22.80 | $22.80 | 309,852 |
| 2023-02-10 | $22.72 | $22.72 | $22.49 | $22.59 | $22.59 | 375,194 |
| 2023-02-09 | $23.16 | $23.17 | $22.75 | $22.82 | $22.82 | 338,864 |
| 2023-02-08 | $22.83 | $22.93 | $22.74 | $22.79 | $22.79 | 255,126 |
| 2023-02-07 | $22.51 | $22.82 | $22.44 | $22.80 | $22.80 | 636,128 |
| 2023-02-06 | $22.74 | $22.74 | $22.48 | $22.62 | $22.62 | 432,777 |
| 2023-02-03 | $22.99 | $23.24 | $22.93 | $23.00 | $23.00 | 402,034 |
| 2023-02-02 | $23.41 | $23.41 | $23.13 | $23.24 | $23.24 | 545,996 |
| 2023-02-01 | $22.96 | $23.26 | $22.75 | $23.20 | $23.20 | 512,748 |
| 2023-01-31 | $22.75 | $22.90 | $22.58 | $22.90 | $22.90 | 645,052 |
| 2023-01-30 | $23.02 | $23.05 | $22.83 | $22.83 | $22.83 | 598,841 |
| 2023-01-27 | $23.05 | $23.19 | $22.97 | $23.13 | $23.13 | 512,391 |
| 2023-01-26 | $23.28 | $23.29 | $23.06 | $23.27 | $23.27 | 605,812 |
| 2023-01-25 | $22.89 | $23.12 | $22.76 | $23.11 | $23.11 | 256,722 |
| 2023-01-24 | $22.90 | $22.96 | $22.76 | $22.95 | $22.95 | 186,651 |
| 2023-01-23 | $22.76 | $22.96 | $22.74 | $22.95 | $22.95 | 409,957 |
| 2023-01-20 | $22.35 | $22.78 | $22.35 | $22.76 | $22.76 | 490,562 |
| 2023-01-19 | $22.43 | $22.50 | $22.28 | $22.41 | $22.41 | 271,059 |
| 2023-01-18 | $22.82 | $22.87 | $22.44 | $22.47 | $22.47 | 555,026 |
| 2023-01-17 | $22.46 | $22.53 | $22.35 | $22.47 | $22.47 | 205,068 |
| 2023-01-13 | $22.21 | $22.45 | $22.19 | $22.43 | $22.43 | 425,011 |
| 2023-01-12 | $22.23 | $22.31 | $21.85 | $22.29 | $22.29 | 310,689 |
| 2023-01-11 | $21.83 | $21.95 | $21.77 | $21.94 | $21.94 | 751,910 |
| 2023-01-10 | $21.72 | $21.80 | $21.60 | $21.80 | $21.80 | 165,585 |
| 2023-01-09 | $21.86 | $21.95 | $21.74 | $21.74 | $21.74 | 297,281 |
| 2023-01-06 | $21.24 | $21.61 | $21.06 | $21.61 | $21.61 | 346,108 |
| 2023-01-05 | $21.00 | $21.11 | $20.92 | $21.01 | $21.01 | 280,050 |
| 2023-01-04 | $21.18 | $21.21 | $20.94 | $21.19 | $21.19 | 294,668 |
| 2023-01-03 | $21.01 | $21.17 | $20.79 | $20.88 | $20.88 | 468,781 |
| 2022-12-30 | $20.92 | $20.99 | $20.77 | $20.83 | $20.83 | 819,514 |
| 2022-12-29 | $20.92 | $21.14 | $20.89 | $21.11 | $21.11 | 595,393 |
| 2022-12-28 | $20.94 | $20.99 | $20.68 | $20.69 | $20.69 | 619,869 |
| 2022-12-27 | $20.98 | $20.98 | $20.76 | $20.92 | $20.92 | 548,987 |
| 2022-12-23 | $20.84 | $20.86 | $20.64 | $20.86 | $20.86 | 441,592 |
| 2022-12-22 | $21.16 | $21.16 | $20.64 | $20.89 | $20.77 | 600,389 |
| 2022-12-21 | $20.99 | $21.18 | $20.93 | $21.15 | $21.03 | 402,706 |
| 2022-12-20 | $21.00 | $21.11 | $20.94 | $20.94 | $20.82 | 333,455 |
| 2022-12-19 | $21.06 | $21.08 | $20.91 | $20.96 | $20.84 | 1,290,215 |
| 2022-12-16 | $21.04 | $21.08 | $20.88 | $21.01 | $20.89 | 525,617 |
| 2022-12-15 | $21.55 | $21.55 | $21.15 | $21.19 | $21.07 | 519,032 |
| 2022-12-14 | $21.96 | $22.02 | $21.70 | $21.88 | $21.75 | 974,947 |
| 2022-12-13 | $22.35 | $22.35 | $21.83 | $21.91 | $21.78 | 651,125 |
| 2022-12-12 | $21.60 | $21.66 | $21.47 | $21.66 | $21.53 | 400,459 |
| 2022-12-09 | $21.68 | $21.82 | $21.62 | $21.63 | $21.63 | 442,731 |
| 2022-12-08 | $21.50 | $21.64 | $21.42 | $21.60 | $21.60 | 678,437 |
| 2022-12-07 | $21.41 | $21.50 | $21.33 | $21.39 | $21.39 | 783,925 |
| 2022-12-06 | $21.74 | $21.74 | $21.43 | $21.51 | $21.51 | 343,795 |
| 2022-12-05 | $21.88 | $21.95 | $21.57 | $21.65 | $21.65 | 419,792 |
| 2022-12-02 | $21.74 | $22.06 | $21.73 | $22.02 | $22.02 | 390,779 |
| 2022-12-01 | $22.07 | $22.14 | $21.93 | $22.06 | $22.06 | 334,165 |
| 2022-11-30 | $21.44 | $21.93 | $21.39 | $21.90 | $21.90 | 692,667 |
| 2022-11-29 | $21.31 | $21.44 | $21.28 | $21.33 | $21.33 | 358,923 |
| 2022-11-28 | $21.34 | $21.41 | $21.13 | $21.17 | $21.17 | 380,953 |
| 2022-11-25 | $21.42 | $21.42 | $21.36 | $21.39 | $21.39 | 99,361 |
| 2022-11-23 | $21.26 | $21.46 | $21.22 | $21.43 | $21.43 | 430,183 |
| 2022-11-22 | $21.00 | $21.23 | $20.99 | $21.23 | $21.23 | 334,346 |
| 2022-11-21 | $21.02 | $21.02 | $20.85 | $20.94 | $20.94 | 482,855 |
| 2022-11-18 | $21.39 | $21.39 | $21.13 | $21.19 | $21.19 | 379,776 |
| 2022-11-17 | $21.06 | $21.28 | $21.05 | $21.28 | $21.28 | 506,729 |
| 2022-11-16 | $21.60 | $21.60 | $21.33 | $21.36 | $21.36 | 360,200 |
| 2022-11-15 | $21.70 | $21.78 | $21.46 | $21.59 | $21.59 | 620,158 |
| 2022-11-14 | $21.28 | $21.38 | $21.17 | $21.20 | $21.20 | 603,458 |
| 2022-11-11 | $21.14 | $21.52 | $21.10 | $21.44 | $21.44 | 465,363 |
| 2022-11-10 | $20.63 | $20.88 | $20.49 | $20.87 | $20.87 | 422,117 |
| 2022-11-09 | $20.14 | $20.18 | $19.82 | $19.84 | $19.84 | 1,023,042 |
| 2022-11-08 | $20.18 | $20.41 | $20.07 | $20.30 | $20.30 | 736,950 |
| 2022-11-07 | $20.13 | $20.13 | $19.98 | $20.06 | $20.06 | 941,123 |
| 2022-11-04 | $19.95 | $20.07 | $19.74 | $19.93 | $19.93 | 803,133 |
| 2022-11-03 | $19.17 | $19.44 | $19.13 | $19.31 | $19.31 | 548,831 |
| 2022-11-02 | $19.76 | $19.92 | $19.30 | $19.31 | $19.31 | 797,354 |
| 2022-11-01 | $19.89 | $19.90 | $19.63 | $19.70 | $19.70 | 1,002,066 |
| 2022-10-31 | $19.35 | $19.48 | $19.31 | $19.41 | $19.41 | 479,181 |
| 2022-10-28 | $19.44 | $19.60 | $19.30 | $19.60 | $19.60 | 787,215 |
| 2022-10-27 | $19.61 | $19.79 | $19.52 | $19.56 | $19.56 | 613,952 |
| 2022-10-26 | $19.51 | $19.91 | $19.48 | $19.69 | $19.69 | 727,491 |
| 2022-10-25 | $19.26 | $19.48 | $19.20 | $19.46 | $19.46 | 468,220 |
| 2022-10-24 | $19.21 | $19.21 | $18.93 | $19.14 | $19.14 | 1,383,620 |
| 2022-10-21 | $18.90 | $19.43 | $18.83 | $19.41 | $19.41 | 646,717 |
| 2022-10-20 | $19.07 | $19.36 | $19.01 | $19.07 | $19.07 | 499,355 |
| 2022-10-19 | $19.13 | $19.15 | $18.89 | $19.01 | $19.01 | 715,331 |
| 2022-10-18 | $19.49 | $19.52 | $19.13 | $19.29 | $19.29 | 1,027,126 |
| 2022-10-17 | $19.11 | $19.29 | $19.09 | $19.20 | $19.20 | 618,974 |
| 2022-10-14 | $19.26 | $19.26 | $18.69 | $18.70 | $18.70 | 1,010,686 |
| 2022-10-13 | $18.48 | $19.13 | $18.28 | $19.05 | $19.05 | 878,820 |
| 2022-10-12 | $18.78 | $18.81 | $18.65 | $18.75 | $18.75 | 422,582 |
| 2022-10-11 | $18.85 | $19.02 | $18.65 | $18.74 | $18.74 | 784,506 |
| 2022-10-10 | $19.22 | $19.22 | $18.92 | $19.03 | $19.03 | 536,118 |
| 2022-10-07 | $19.53 | $19.53 | $19.15 | $19.22 | $19.22 | 589,936 |
| 2022-10-06 | $19.63 | $19.77 | $19.55 | $19.58 | $19.58 | 581,688 |
| 2022-10-05 | $19.67 | $19.90 | $19.55 | $19.82 | $19.82 | 507,271 |
| 2022-10-04 | $19.60 | $19.91 | $19.60 | $19.88 | $19.88 | 664,160 |
| 2022-10-03 | $18.97 | $19.22 | $18.83 | $19.16 | $19.16 | 602,388 |
| 2022-09-30 | $18.80 | $18.95 | $18.62 | $18.71 | $18.71 | 1,545,960 |
| 2022-09-29 | $18.66 | $18.66 | $18.41 | $18.63 | $18.63 | 1,271,835 |
| 2022-09-28 | $18.56 | $19.02 | $18.48 | $18.97 | $18.97 | 762,900 |
| 2022-09-27 | $18.84 | $18.85 | $18.43 | $18.56 | $18.56 | 523,363 |
| 2022-09-26 | $18.66 | $18.87 | $18.53 | $18.59 | $18.59 | 884,518 |
| 2022-09-23 | $19.01 | $19.01 | $18.65 | $18.78 | $18.78 | 717,403 |
| 2022-09-22 | $19.59 | $19.60 | $19.31 | $19.39 | $19.39 | 295,240 |
| 2022-09-21 | $19.86 | $19.99 | $19.58 | $19.59 | $19.59 | 429,755 |
| 2022-09-20 | $20.05 | $20.05 | $19.80 | $19.90 | $19.90 | 473,351 |
| 2022-09-19 | $19.92 | $20.28 | $19.90 | $20.27 | $20.27 | 662,845 |
| 2022-09-16 | $20.13 | $20.17 | $19.96 | $20.13 | $20.13 | 529,880 |
| 2022-09-15 | $20.36 | $20.56 | $20.27 | $20.34 | $20.34 | 329,148 |
| 2022-09-14 | $20.50 | $20.55 | $20.37 | $20.52 | $20.52 | 328,498 |
| 2022-09-13 | $20.70 | $20.78 | $20.33 | $20.36 | $20.36 | 396,592 |
| 2022-09-12 | $21.16 | $21.28 | $21.14 | $21.25 | $21.25 | 313,337 |
| 2022-09-09 | $20.80 | $20.94 | $20.73 | $20.93 | $20.93 | 292,901 |
| 2022-09-08 | $20.01 | $20.41 | $20.01 | $20.41 | $20.41 | 324,742 |
| 2022-09-07 | $19.98 | $20.31 | $19.92 | $20.29 | $20.29 | 332,040 |
| 2022-09-06 | $20.29 | $20.29 | $20.07 | $20.10 | $20.10 | 332,783 |
| 2022-09-02 | $20.49 | $20.60 | $20.16 | $20.22 | $20.22 | 577,080 |
| 2022-09-01 | $20.49 | $20.49 | $20.15 | $20.39 | $20.39 | 344,768 |
| 2022-08-31 | $20.83 | $20.89 | $20.67 | $20.68 | $20.68 | 327,618 |
| 2022-08-30 | $21.06 | $21.14 | $20.65 | $20.73 | $20.73 | 663,024 |
| 2022-08-29 | $20.88 | $21.03 | $20.86 | $20.92 | $20.92 | 360,402 |
| 2022-08-26 | $21.63 | $21.63 | $21.02 | $21.04 | $21.04 | 586,453 |
| 2022-08-25 | $21.39 | $21.57 | $21.30 | $21.57 | $21.57 | 226,812 |
| 2022-08-24 | $21.11 | $21.34 | $21.07 | $21.23 | $21.23 | 239,349 |
| 2022-08-23 | $21.03 | $21.28 | $21.02 | $21.17 | $21.17 | 381,047 |
| 2022-08-22 | $21.10 | $21.10 | $20.95 | $20.99 | $20.99 | 448,474 |
| 2022-08-19 | $21.56 | $21.56 | $21.32 | $21.37 | $21.37 | 431,809 |
| 2022-08-18 | $21.93 | $21.93 | $21.76 | $21.85 | $21.85 | 194,412 |
| 2022-08-17 | $22.00 | $22.05 | $21.81 | $21.92 | $21.92 | 268,709 |
| 2022-08-16 | $22.11 | $22.23 | $22.04 | $22.19 | $22.19 | 1,817,087 |
| 2022-08-15 | $22.19 | $22.19 | $22.02 | $22.15 | $22.15 | 235,465 |
| 2022-08-12 | $21.96 | $22.33 | $21.92 | $22.26 | $22.26 | 1,478,236 |
| 2022-08-11 | $22.07 | $22.21 | $21.86 | $21.90 | $21.90 | 596,113 |
| 2022-08-10 | $21.70 | $21.92 | $21.69 | $21.88 | $21.88 | 315,788 |
| 2022-08-09 | $21.64 | $21.64 | $21.40 | $21.44 | $21.44 | 183,947 |
| 2022-08-08 | $21.74 | $21.86 | $21.64 | $21.67 | $21.67 | 276,825 |
| 2022-08-05 | $21.36 | $21.59 | $21.33 | $21.57 | $21.57 | 456,283 |
| 2022-08-04 | $21.55 | $21.66 | $21.50 | $21.62 | $21.62 | 261,722 |
| 2022-08-03 | $21.34 | $21.46 | $21.24 | $21.44 | $21.44 | 243,223 |
| 2022-08-02 | $21.31 | $21.46 | $21.22 | $21.26 | $21.26 | 211,334 |
| 2022-08-01 | $21.42 | $21.55 | $21.31 | $21.45 | $21.45 | 235,573 |
| 2022-07-29 | $21.32 | $21.53 | $21.21 | $21.53 | $21.53 | 256,426 |
| 2022-07-28 | $21.21 | $21.36 | $21.01 | $21.33 | $21.33 | 201,398 |
| 2022-07-27 | $20.84 | $21.16 | $20.80 | $21.14 | $21.14 | 243,154 |
| 2022-07-26 | $20.82 | $20.83 | $20.64 | $20.66 | $20.66 | 176,554 |
| 2022-07-25 | $20.94 | $20.97 | $20.85 | $20.91 | $20.91 | 183,131 |
| 2022-07-22 | $21.07 | $21.10 | $20.77 | $20.86 | $20.86 | 363,335 |
| 2022-07-21 | $20.85 | $21.03 | $20.77 | $21.03 | $21.03 | 306,441 |
| 2022-07-20 | $20.83 | $20.93 | $20.72 | $20.86 | $20.86 | 443,082 |
| 2022-07-19 | $20.68 | $20.83 | $20.61 | $20.82 | $20.82 | 302,281 |
| 2022-07-18 | $20.51 | $20.61 | $20.34 | $20.38 | $20.38 | 349,972 |
| 2022-07-15 | $20.18 | $20.26 | $19.98 | $20.25 | $20.25 | 311,672 |
| 2022-07-14 | $19.96 | $19.99 | $19.73 | $19.95 | $19.95 | 277,874 |
| 2022-07-13 | $20.03 | $20.26 | $19.93 | $20.18 | $20.18 | 222,914 |
| 2022-07-12 | $20.26 | $20.36 | $20.14 | $20.22 | $20.22 | 311,267 |
| 2022-07-11 | $20.46 | $20.46 | $20.24 | $20.24 | $20.24 | 223,554 |
| 2022-07-08 | $20.72 | $20.79 | $20.55 | $20.73 | $20.73 | 238,504 |
| 2022-07-07 | $20.58 | $20.88 | $20.58 | $20.81 | $20.81 | 1,762,007 |
| 2022-07-06 | $20.40 | $20.46 | $20.19 | $20.41 | $20.41 | 216,994 |
| 2022-07-05 | $20.14 | $20.41 | $20.01 | $20.41 | $20.41 | 669,295 |
| 2022-07-01 | $20.41 | $20.62 | $20.30 | $20.62 | $20.62 | 265,503 |
| 2022-06-30 | $20.45 | $20.71 | $20.34 | $20.65 | $20.65 | 198,824 |
| 2022-06-29 | $21.14 | $21.14 | $20.72 | $20.74 | $20.74 | 257,755 |
| 2022-06-28 | $21.39 | $21.41 | $20.99 | $21.01 | $20.93 | 277,094 |
| 2022-06-27 | $21.21 | $21.23 | $21.06 | $21.12 | $21.04 | 324,564 |
| 2022-06-24 | $20.86 | $21.20 | $20.79 | $21.20 | $21.12 | 202,160 |
| 2022-06-23 | $20.61 | $20.63 | $20.35 | $20.52 | $20.44 | 194,763 |
| 2022-06-22 | $20.60 | $20.82 | $20.56 | $20.65 | $20.57 | 298,764 |
| 2022-06-21 | $21.02 | $21.02 | $20.89 | $20.93 | $20.85 | 252,712 |
| 2022-06-17 | $20.65 | $20.70 | $20.37 | $20.56 | $20.48 | 820,036 |
| 2022-06-16 | $20.69 | $20.74 | $20.44 | $20.52 | $20.44 | 563,146 |
| 2022-06-15 | $21.11 | $21.39 | $20.88 | $21.25 | $21.17 | 264,817 |
| 2022-06-14 | $21.09 | $21.11 | $20.76 | $20.93 | $20.85 | 232,775 |
| 2022-06-13 | $21.34 | $21.39 | $21.03 | $21.06 | $20.98 | 325,299 |
| 2022-06-10 | $22.17 | $22.17 | $21.81 | $21.87 | $21.79 | 275,289 |
| 2022-06-09 | $22.86 | $22.86 | $22.47 | $22.47 | $22.39 | 209,774 |
| 2022-06-08 | $23.11 | $23.11 | $22.87 | $22.90 | $22.82 | 389,730 |
| 2022-06-07 | $22.80 | $23.08 | $22.74 | $23.05 | $22.96 | 111,113 |
| 2022-06-06 | $23.13 | $23.14 | $22.89 | $22.93 | $22.85 | 250,771 |
| 2022-06-03 | $22.93 | $22.93 | $22.75 | $22.77 | $22.69 | 948,325 |
| 2022-06-02 | $22.72 | $23.16 | $22.72 | $23.15 | $23.06 | 178,989 |
| 2022-06-01 | $22.90 | $22.90 | $22.47 | $22.57 | $22.49 | 638,574 |
| 2022-05-31 | $22.96 | $22.97 | $22.77 | $22.79 | $22.71 | 214,043 |
| 2022-05-27 | $22.74 | $22.89 | $22.73 | $22.89 | $22.81 | 588,214 |
| 2022-05-26 | $22.28 | $22.61 | $22.28 | $22.56 | $22.48 | 646,618 |
| 2022-05-25 | $22.21 | $22.40 | $22.16 | $22.33 | $22.25 | 216,549 |
| 2022-05-24 | $22.36 | $22.36 | $22.08 | $22.21 | $22.13 | 124,088 |
| 2022-05-23 | $22.41 | $22.59 | $22.39 | $22.57 | $22.49 | 207,626 |
| 2022-05-20 | $22.44 | $22.44 | $21.92 | $22.21 | $22.13 | 136,470 |
| 2022-05-19 | $21.76 | $22.21 | $21.76 | $22.05 | $21.97 | 225,987 |
| 2022-05-18 | $22.15 | $22.18 | $21.70 | $21.71 | $21.63 | 182,176 |
| 2022-05-17 | $22.28 | $22.37 | $22.08 | $22.31 | $22.23 | 315,927 |
| 2022-05-16 | $21.78 | $21.93 | $21.71 | $21.82 | $21.74 | 322,578 |
| 2022-05-13 | $21.56 | $21.91 | $21.53 | $21.82 | $21.74 | 253,890 |
| 2022-05-12 | $21.04 | $21.30 | $20.92 | $21.15 | $21.07 | 404,341 |
| 2022-05-11 | $21.32 | $21.55 | $21.08 | $21.08 | $21.00 | 183,447 |
| 2022-05-10 | $21.49 | $21.50 | $21.08 | $21.21 | $21.13 | 118,301 |
| 2022-05-09 | $21.52 | $21.53 | $21.08 | $21.10 | $21.02 | 182,383 |
| 2022-05-06 | $22.18 | $22.18 | $21.83 | $21.97 | $21.89 | 123,478 |
| 2022-05-05 | $22.71 | $22.71 | $22.05 | $22.17 | $22.09 | 163,412 |
| 2022-05-04 | $22.72 | $23.06 | $22.40 | $23.03 | $22.94 | 112,186 |
| 2022-05-03 | $22.71 | $22.78 | $22.62 | $22.72 | $22.64 | 154,541 |
| 2022-05-02 | $22.68 | $22.68 | $22.30 | $22.56 | $22.48 | 224,435 |
| 2022-04-29 | $23.02 | $23.16 | $22.52 | $22.52 | $22.44 | 198,680 |
| 2022-04-28 | $22.64 | $23.00 | $22.50 | $22.97 | $22.88 | 150,540 |
| 2022-04-27 | $22.51 | $22.60 | $22.37 | $22.47 | $22.39 | 86,530 |
| 2022-04-26 | $22.89 | $22.89 | $22.31 | $22.31 | $22.23 | 82,159 |
| 2022-04-25 | $22.81 | $22.91 | $22.58 | $22.87 | $22.79 | 66,658 |
| 2022-04-22 | $23.45 | $23.45 | $22.89 | $22.89 | $22.81 | 105,488 |
| 2022-04-21 | $24.01 | $24.01 | $23.31 | $23.33 | $23.24 | 146,174 |
| 2022-04-20 | $23.95 | $23.95 | $23.67 | $23.71 | $23.62 | 91,726 |
| 2022-04-19 | $23.49 | $23.63 | $23.32 | $23.59 | $23.50 | 92,498 |
| 2022-04-18 | $23.61 | $23.63 | $23.44 | $23.56 | $23.47 | 72,192 |
| 2022-04-14 | $23.96 | $23.96 | $23.60 | $23.62 | $23.53 | 78,063 |
| 2022-04-13 | $23.71 | $23.87 | $23.55 | $23.86 | $23.77 | 314,295 |
| 2022-04-12 | $23.90 | $23.90 | $23.50 | $23.53 | $23.44 | 104,527 |
| 2022-04-11 | $24.02 | $24.02 | $23.67 | $23.68 | $23.59 | 86,539 |
| 2022-04-08 | $24.16 | $24.16 | $23.97 | $24.02 | $23.93 | 15,773 |
| 2022-04-07 | $24.15 | $24.15 | $23.85 | $24.04 | $23.95 | 85,175 |
| 2022-04-06 | $24.33 | $24.33 | $23.93 | $24.05 | $23.96 | 62,883 |
| 2022-04-05 | $24.98 | $24.98 | $24.45 | $24.48 | $24.39 | 72,048 |
| 2022-04-04 | $24.99 | $25.12 | $24.86 | $25.05 | $24.96 | 72,202 |
| 2022-04-01 | $24.70 | $24.70 | $24.50 | $24.64 | $24.55 | 54,904 |
| 2022-03-31 | $24.66 | $24.66 | $24.29 | $24.29 | $24.20 | 205,584 |
| 2022-03-30 | $24.92 | $24.92 | $24.59 | $24.64 | $24.55 | 432,114 |
| 2022-03-29 | $24.80 | $24.85 | $24.62 | $24.84 | $24.74 | 84,246 |
| 2022-03-28 | $24.31 | $24.31 | $24.07 | $24.27 | $24.18 | 48,985 |
| 2022-03-25 | $24.45 | $24.45 | $24.18 | $24.29 | $24.20 | 54,226 |
| 2022-03-24 | $24.24 | $24.34 | $24.13 | $24.31 | $24.22 | 27,231 |
| 2022-03-23 | $24.27 | $24.31 | $24.12 | $24.15 | $24.06 | 348,371 |
| 2022-03-22 | $24.38 | $24.40 | $24.27 | $24.39 | $24.30 | 175,394 |
| 2022-03-21 | $24.23 | $24.23 | $23.89 | $24.05 | $23.96 | 48,794 |
| 2022-03-18 | $23.86 | $24.22 | $23.72 | $24.22 | $24.13 | 38,461 |
| 2022-03-17 | $23.68 | $23.89 | $23.54 | $23.88 | $23.79 | 51,350 |
| 2022-03-16 | $23.24 | $23.60 | $23.04 | $23.60 | $23.51 | 140,502 |
| 2022-03-15 | $22.70 | $22.70 | $22.24 | $22.53 | $22.44 | 181,964 |
| 2022-03-14 | $22.81 | $22.81 | $22.36 | $22.41 | $22.33 | 74,819 |
| 2022-03-11 | $23.00 | $23.00 | $22.40 | $22.42 | $22.34 | 152,647 |
| 2022-03-10 | $22.87 | $22.87 | $22.58 | $22.76 | $22.68 | 111,591 |
| 2022-03-09 | $22.85 | $23.17 | $22.69 | $23.02 | $22.94 | 255,097 |
| 2022-03-08 | $22.36 | $22.57 | $21.88 | $22.19 | $22.11 | 43,068 |
| 2022-03-07 | $22.99 | $22.99 | $21.87 | $21.90 | $21.82 | 68,938 |
| 2022-03-04 | $22.97 | $23.03 | $22.74 | $22.87 | $22.79 | 598,678 |
| 2022-03-03 | $24.30 | $24.30 | $23.63 | $23.72 | $23.63 | 55,870 |
| 2022-03-02 | $24.18 | $24.35 | $24.08 | $24.34 | $24.25 | 83,617 |
| 2022-03-01 | $24.35 | $24.35 | $23.75 | $23.84 | $23.75 | 99,618 |
| 2022-02-28 | $24.60 | $24.70 | $24.32 | $24.51 | $24.41 | 81,817 |
| 2022-02-25 | $24.46 | $24.94 | $24.42 | $24.93 | $24.84 | 29,205 |
| 2022-02-24 | $23.80 | $25.37 | $23.70 | $24.55 | $24.46 | 1,032,156 |
Capital Group International Focus Equity ETF (CGXU) News Headlines
Recent Capital Group International Focus Equity ETF (CGXU) News
Similar Companies to Capital Group International Focus Equity ETF (CGXU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |